John B Sanfilippo (NQ: JBSS )

93.53 +0.98 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 44.68 44.95 43.71 44.06 235,558 -0.93(-2.07%)
Feb 27, 2017 45.07 45.26 44.76 44.99 120,720 -0.13(-0.29%)
Feb 24, 2017 45.08 45.94 44.90 45.12 119,358 +0.26(+0.58%)
Feb 23, 2017 44.61 45.23 44.16 44.86 70,904 +0.32(+0.71%)
Feb 22, 2017 44.32 44.74 44.19 44.55 75,453 -0.11(-0.25%)
Feb 21, 2017 44.06 45.05 44.06 44.66 81,145 +0.32(+0.72%)
Feb 17, 2017 44.34 44.34 44.34 0 +0.48(+1.10%)
Feb 16, 2017 44.52 44.81 43.77 43.86 71,372 -0.77(-1.74%)
Feb 15, 2017 45.16 45.16 44.50 44.63 61,348 -0.83(-1.82%)
Feb 14, 2017 45.02 45.49 44.30 45.46 106,743 +0.10(+0.22%)
Feb 13, 2017 44.79 45.54 44.57 45.36 86,157 +0.76(+1.71%)
Feb 10, 2017 44.70 45.60 43.87 44.60 182,366 -0.09(-0.21%)
Feb 09, 2017 44.27 45.40 44.27 44.69 101,545 +0.57(+1.28%)
Feb 08, 2017 44.44 44.78 43.73 44.12 98,684 -0.44(-0.98%)
Feb 07, 2017 44.55 45.03 43.97 44.56 74,593 +0.01(+0.03%)
Feb 06, 2017 45.92 46.13 44.37 44.55 145,083 -1.43(-3.11%)
Feb 03, 2017 46.17 46.95 45.92 45.97 148,999 +0.16(+0.36%)
Feb 02, 2017 45.29 47.37 40.87 45.81 416,978 -1.89(-3.96%)
Feb 01, 2017 47.36 48.23 47.36 47.70 84,717 +0.49(+1.03%)
Jan 31, 2017 47.74 49.22 46.82 47.21 96,209 -0.52(-1.10%)
Jan 30, 2017 47.79 48.65 47.56 47.73 72,055 -0.04(-0.08%)
Jan 27, 2017 48.05 48.32 47.17 47.77 41,096 -0.03(-0.06%)
Jan 26, 2017 49.27 49.27 47.67 47.80 51,937 -1.38(-2.82%)
Jan 25, 2017 48.67 49.22 48.18 49.18 60,413 +0.90(+1.86%)
Jan 24, 2017 48.56 48.66 47.83 48.28 58,446 -0.21(-0.43%)
Jan 23, 2017 48.53 48.84 47.89 48.49 56,819 +0.06(+0.13%)
Jan 20, 2017 48.99 50.48 48.40 48.43 83,537 -0.57(-1.16%)
Jan 19, 2017 50.11 50.11 48.66 48.99 55,747 -1.18(-2.35%)
Jan 18, 2017 48.89 50.57 48.89 50.17 83,831 +1.36(+2.79%)
Jan 17, 2017 49.02 49.22 48.67 48.81 55,465 -0.06(-0.13%)
Jan 13, 2017 48.87 48.87 48.87 0 +0.14(+0.29%)
Jan 12, 2017 49.27 49.49 48.31 48.73 57,380 -0.62(-1.25%)
Jan 11, 2017 49.38 49.97 48.88 49.35 80,914 +0.01(+0.01%)
Jan 10, 2017 49.18 49.68 48.84 49.34 116,513 +0.17(+0.34%)
Jan 09, 2017 50.19 50.19 49.13 49.17 72,059 -1.13(-2.24%)
Jan 06, 2017 51.28 51.28 50.02 50.30 58,384 -0.82(-1.60%)
Jan 05, 2017 50.92 51.80 49.53 51.12 83,675 +0.17(+0.34%)
Jan 04, 2017 50.65 51.07 50.37 50.95 84,192 +0.47(+0.94%)
Jan 03, 2017 50.93 50.93 49.86 50.47 103,948 -0.04(-0.07%)
Dec 30, 2016 50.51 50.51 50.51 0 +0.09(+0.19%)
Dec 29, 2016 50.47 50.91 49.74 50.42 72,973 +0.00(+0.00%)
Dec 28, 2016 50.87 50.98 50.24 50.42 59,372 -0.28(-0.55%)
Dec 27, 2016 50.52 50.87 50.09 50.70 87,479 +0.42(+0.84%)
Dec 23, 2016 50.27 50.27 50.27 0 +0.06(+0.11%)
Dec 22, 2016 50.41 51.22 49.50 50.21 158,340 -0.04(-0.09%)
Dec 21, 2016 49.50 51.06 49.15 50.26 116,645 +0.80(+1.61%)
Dec 20, 2016 48.98 49.59 48.84 49.46 155,160 +0.47(+0.97%)
Dec 19, 2016 49.10 49.51 48.44 48.99 123,467 -0.16(-0.34%)
Dec 16, 2016 49.26 49.77 49.01 49.15 240,328 +0.04(+0.09%)
Dec 15, 2016 49.28 49.87 48.89 49.11 91,595 -0.37(-0.75%)
Dec 14, 2016 50.78 51.20 49.26 49.48 104,412 -1.40(-2.75%)
Dec 13, 2016 50.45 51.84 49.91 50.88 134,623 +0.59(+1.17%)
Dec 12, 2016 50.56 51.42 49.82 50.29 122,424 -0.33(-0.65%)
Dec 09, 2016 51.07 51.28 50.07 50.62 95,105 -0.27(-0.52%)
Dec 08, 2016 49.52 51.32 49.52 50.89 204,579 +1.37(+2.77%)
Dec 07, 2016 48.79 49.90 48.05 49.52 154,392 +0.60(+1.23%)
Dec 06, 2016 47.27 48.92 46.38 48.92 183,016 +1.64(+3.48%)
Dec 05, 2016 45.98 47.67 45.88 47.27 168,547 +0.91(+1.97%)
Dec 02, 2016 45.92 47.13 45.92 46.36 114,404 +0.44(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.